Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 97.00 | 99.46 | 93.64 | 95.93 | 95.93 | 85,196,600 |
| 20 Mar 2023 | 96.30 | 96.94 | 92.90 | 96.81 | 96.81 | 92,008,900 |
| 17 Mar 2023 | 96.66 | 98.75 | 95.94 | 97.84 | 97.84 | 94,005,600 |
| 16 Mar 2023 | 89.72 | 96.69 | 89.02 | 96.60 | 96.60 | 115,839,200 |
| 15 Mar 2023 | 86.77 | 90.42 | 86.22 | 89.68 | 89.68 | 86,177,400 |
| 14 Mar 2023 | 83.67 | 88.30 | 83.59 | 87.45 | 87.45 | 66,616,300 |
| 13 Mar 2023 | 81.39 | 83.83 | 78.52 | 82.01 | 82.01 | 65,269,100 |
| 10 Mar 2023 | 84.47 | 85.45 | 81.63 | 82.67 | 82.67 | 70,232,100 |
| 09 Mar 2023 | 85.29 | 87.81 | 83.59 | 84.03 | 84.03 | 79,496,700 |
| 08 Mar 2023 | 82.79 | 85.77 | 82.28 | 85.37 | 85.37 | 69,529,800 |
| 07 Mar 2023 | 81.07 | 84.85 | 80.67 | 82.11 | 82.11 | 70,959,000 |
| 06 Mar 2023 | 82.03 | 83.30 | 81.04 | 81.16 | 81.16 | 54,541,300 |
| 03 Mar 2023 | 80.40 | 81.63 | 79.34 | 81.52 | 81.52 | 54,497,500 |
| 02 Mar 2023 | 77.57 | 80.92 | 76.65 | 80.44 | 80.44 | 60,108,600 |
| 01 Mar 2023 | 78.55 | 80.29 | 77.88 | 78.29 | 78.29 | 44,266,000 |
| 28 Feb 2023 | 77.87 | 80.14 | 77.42 | 78.58 | 78.58 | 44,220,100 |
| 27 Feb 2023 | 79.64 | 80.12 | 78.53 | 78.77 | 78.77 | 45,617,300 |
| 24 Feb 2023 | 77.75 | 78.81 | 76.94 | 78.09 | 78.09 | 46,700,000 |
| 23 Feb 2023 | 80.63 | 81.79 | 77.97 | 79.75 | 79.75 | 76,391,300 |
| 22 Feb 2023 | 76.93 | 78.13 | 75.92 | 76.61 | 76.61 | 50,286,800 |
| 21 Feb 2023 | 77.15 | 78.46 | 76.45 | 76.77 | 76.77 | 44,045,600 |
| 17 Feb 2023 | 79.60 | 79.65 | 77.37 | 78.50 | 78.50 | 47,826,600 |
| 16 Feb 2023 | 82.98 | 83.35 | 80.05 | 80.08 | 80.08 | 57,755,200 |
| 15 Feb 2023 | 85.10 | 85.89 | 83.32 | 85.18 | 85.18 | 46,430,200 |
| 14 Feb 2023 | 82.70 | 86.19 | 81.77 | 85.95 | 85.95 | 55,979,700 |
| 13 Feb 2023 | 81.57 | 84.15 | 80.90 | 83.13 | 83.13 | 45,400,000 |
| 10 Feb 2023 | 82.29 | 82.71 | 80.47 | 81.48 | 81.48 | 49,332,600 |
| 09 Feb 2023 | 85.88 | 86.67 | 82.76 | 83.21 | 83.21 | 46,525,400 |
| 08 Feb 2023 | 85.88 | 88.00 | 84.54 | 84.69 | 84.69 | 54,140,400 |
| 07 Feb 2023 | 84.32 | 86.25 | 82.52 | 85.91 | 85.91 | 65,291,900 |
| 06 Feb 2023 | 84.63 | 86.28 | 83.22 | 83.68 | 83.68 | 53,008,900 |
| 03 Feb 2023 | 86.66 | 88.80 | 85.83 | 86.09 | 86.09 | 66,557,800 |
| 02 Feb 2023 | 84.29 | 88.94 | 83.20 | 88.31 | 88.31 | 97,762,100 |
| 01 Feb 2023 | 78.47 | 85.48 | 77.88 | 84.64 | 84.64 | 152,548,200 |
| 31 Jan 2023 | 72.26 | 75.20 | 72.03 | 75.15 | 75.15 | 71,669,100 |
| 30 Jan 2023 | 74.23 | 74.64 | 72.40 | 72.45 | 72.45 | 48,105,200 |
| 27 Jan 2023 | 73.70 | 76.74 | 73.49 | 75.40 | 75.40 | 58,118,600 |
| 26 Jan 2023 | 76.50 | 77.08 | 74.28 | 75.16 | 75.16 | 49,583,900 |
| 25 Jan 2023 | 72.90 | 75.12 | 72.09 | 74.91 | 74.91 | 49,932,600 |
| 24 Jan 2023 | 73.75 | 75.64 | 73.42 | 74.70 | 74.70 | 60,822,600 |
| 23 Jan 2023 | 72.22 | 76.59 | 71.54 | 76.53 | 76.53 | 84,293,200 |
| 20 Jan 2023 | 68.01 | 70.13 | 67.45 | 70.07 | 70.07 | 47,757,600 |
| 19 Jan 2023 | 68.97 | 69.25 | 67.27 | 67.71 | 67.71 | 47,189,900 |
| 18 Jan 2023 | 71.87 | 72.78 | 70.50 | 70.53 | 70.53 | 39,538,700 |
| 17 Jan 2023 | 70.87 | 72.66 | 70.65 | 71.59 | 71.59 | 42,621,300 |
| 13 Jan 2023 | 69.84 | 71.10 | 69.23 | 71.00 | 71.00 | 45,757,400 |
| 12 Jan 2023 | 70.07 | 71.65 | 67.18 | 70.80 | 70.80 | 70,066,200 |
| 11 Jan 2023 | 68.39 | 69.13 | 67.22 | 69.06 | 69.06 | 44,470,100 |
| 10 Jan 2023 | 66.67 | 68.15 | 66.56 | 68.05 | 68.05 | 41,149,600 |
| 09 Jan 2023 | 66.22 | 69.32 | 65.67 | 67.24 | 67.24 | 69,741,300 |
| 06 Jan 2023 | 63.15 | 64.30 | 60.05 | 63.96 | 63.96 | 70,161,300 |
| 05 Jan 2023 | 64.15 | 64.35 | 62.30 | 62.33 | 62.33 | 46,159,500 |
| 04 Jan 2023 | 65.00 | 65.79 | 63.31 | 64.66 | 64.66 | 47,477,100 |
| 03 Jan 2023 | 66.00 | 66.88 | 63.59 | 64.02 | 64.02 | 46,851,800 |
| 30 Dec 2022 | 63.77 | 64.82 | 63.14 | 64.77 | 64.77 | 37,127,000 |
| 29 Dec 2022 | 63.64 | 65.18 | 63.06 | 64.82 | 64.82 | 41,428,500 |
| 28 Dec 2022 | 62.54 | 63.54 | 61.96 | 62.57 | 62.57 | 39,526,500 |
| 27 Dec 2022 | 63.87 | 64.28 | 62.97 | 63.27 | 63.27 | 36,086,000 |
| 23 Dec 2022 | 63.11 | 64.66 | 62.72 | 64.52 | 64.52 | 45,923,000 |
| 22 Dec 2022 | 66.08 | 66.31 | 62.26 | 63.86 | 63.86 | 73,917,700 |
| 21 Dec 2022 | 65.43 | 67.85 | 65.21 | 67.68 | 67.68 | 44,167,600 |
| 20 Dec 2022 | 63.76 | 66.06 | 63.52 | 65.05 | 65.05 | 52,431,300 |
| 19 Dec 2022 | 65.12 | 65.59 | 63.71 | 64.59 | 64.59 | 46,246,900 |
| 16 Dec 2022 | 66.25 | 67.19 | 64.80 | 65.41 | 65.41 | 62,438,600 |
| 15 Dec 2022 | 67.60 | 68.21 | 66.12 | 66.53 | 66.53 | 58,557,000 |
| 14 Dec 2022 | 70.93 | 72.00 | 68.32 | 68.93 | 68.93 | 67,278,000 |
| 13 Dec 2022 | 74.87 | 75.21 | 70.66 | 71.65 | 71.65 | 72,458,000 |
| 12 Dec 2022 | 68.54 | 70.67 | 67.53 | 70.67 | 70.67 | 60,968,300 |
| 09 Dec 2022 | 69.49 | 70.67 | 68.52 | 68.59 | 68.59 | 59,058,300 |
| 08 Dec 2022 | 70.14 | 71.22 | 69.00 | 70.47 | 70.47 | 56,734,100 |
| 07 Dec 2022 | 69.53 | 71.37 | 69.28 | 70.14 | 70.14 | 59,180,100 |
| 06 Dec 2022 | 73.08 | 73.39 | 69.40 | 70.27 | 70.27 | 64,965,200 |
| 05 Dec 2022 | 74.54 | 75.17 | 72.82 | 73.62 | 73.62 | 47,022,200 |
| 02 Dec 2022 | 75.05 | 76.28 | 73.65 | 74.98 | 74.98 | 64,377,200 |
| 01 Dec 2022 | 78.31 | 79.23 | 76.44 | 77.48 | 77.48 | 59,833,400 |
| 30 Nov 2022 | 73.38 | 77.70 | 72.81 | 77.63 | 77.63 | 88,468,400 |
| 29 Nov 2022 | 73.62 | 74.49 | 72.78 | 73.39 | 73.39 | 51,846,400 |
| 28 Nov 2022 | 73.81 | 75.47 | 72.57 | 73.19 | 73.19 | 45,383,800 |
| 25 Nov 2022 | 75.67 | 76.04 | 74.75 | 75.14 | 75.14 | 26,018,900 |
| 23 Nov 2022 | 75.49 | 78.22 | 75.30 | 76.40 | 76.40 | 81,623,600 |
| 22 Nov 2022 | 72.72 | 75.33 | 72.11 | 75.25 | 75.25 | 55,450,200 |
| 21 Nov 2022 | 72.21 | 72.98 | 71.57 | 72.46 | 72.46 | 51,536,300 |
| 18 Nov 2022 | 75.07 | 75.35 | 72.18 | 73.57 | 73.57 | 73,223,200 |
| 17 Nov 2022 | 70.56 | 74.38 | 70.16 | 73.90 | 73.90 | 82,320,800 |
| 16 Nov 2022 | 73.66 | 74.83 | 71.93 | 72.70 | 72.70 | 79,968,000 |
| 15 Nov 2022 | 77.26 | 79.16 | 75.39 | 76.37 | 76.37 | 108,946,300 |
| 14 Nov 2022 | 75.22 | 75.25 | 72.67 | 73.53 | 73.53 | 108,892,800 |
| 11 Nov 2022 | 69.58 | 73.32 | 68.29 | 72.37 | 72.37 | 111,709,500 |
| 10 Nov 2022 | 64.30 | 68.80 | 63.62 | 68.47 | 68.47 | 107,996,300 |
| 09 Nov 2022 | 62.28 | 63.05 | 59.80 | 59.92 | 59.92 | 62,940,300 |
| 08 Nov 2022 | 64.09 | 64.96 | 62.37 | 63.85 | 63.85 | 75,938,000 |
| 07 Nov 2022 | 62.93 | 63.53 | 61.40 | 63.08 | 63.08 | 62,722,500 |
| 04 Nov 2022 | 62.50 | 63.00 | 60.53 | 62.19 | 62.19 | 84,791,300 |
| 03 Nov 2022 | 58.11 | 62.28 | 58.03 | 60.11 | 60.11 | 95,279,900 |
| 02 Nov 2022 | 63.00 | 63.93 | 58.57 | 58.63 | 58.63 | 142,669,400 |
| 01 Nov 2022 | 61.49 | 61.99 | 59.43 | 59.66 | 59.66 | 83,806,700 |
| 31 Oct 2022 | 60.75 | 61.86 | 59.53 | 60.06 | 60.06 | 73,274,100 |
| 28 Oct 2022 | 59.10 | 62.35 | 58.92 | 62.01 | 62.01 | 78,198,600 |
| 27 Oct 2022 | 61.60 | 62.72 | 58.51 | 58.60 | 58.60 | 83,871,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
